5582 (株)グリッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,201 | 2,300 | 2,201 | 2,300 | 5,100 | 2,300 |
| 2025-05-09 | 2,194 | 2,240 | 2,194 | 2,200 | 6,200 | 2,200 |
| 2025-05-08 | 2,190 | 2,219 | 2,183 | 2,194 | 2,000 | 2,194 |
| 2025-05-07 | 2,199 | 2,219 | 2,185 | 2,213 | 3,300 | 2,213 |
| 2025-05-02 | 2,212 | 2,232 | 2,180 | 2,197 | 5,200 | 2,197 |
| 2025-05-01 | 2,228 | 2,285 | 2,202 | 2,225 | 3,100 | 2,225 |
| 2025-04-30 | 2,154 | 2,218 | 2,150 | 2,217 | 4,900 | 2,217 |
| 2025-04-28 | 2,227 | 2,319 | 2,141 | 2,153 | 13,800 | 2,153 |
| 2025-04-25 | 2,132 | 2,195 | 2,132 | 2,178 | 3,100 | 2,178 |
| 2025-04-24 | 2,163 | 2,200 | 2,122 | 2,132 | 3,500 | 2,132 |
| 2025-04-23 | 2,183 | 2,204 | 2,161 | 2,161 | 2,900 | 2,161 |
| 2025-04-22 | 2,181 | 2,181 | 2,132 | 2,167 | 2,600 | 2,167 |
| 2025-04-21 | 2,218 | 2,238 | 2,136 | 2,143 | 8,900 | 2,143 |
| 2025-04-18 | 2,195 | 2,231 | 2,190 | 2,219 | 10,000 | 2,219 |
| 2025-04-17 | 2,137 | 2,255 | 2,137 | 2,216 | 12,800 | 2,216 |
| 2025-04-16 | 2,244 | 2,244 | 2,128 | 2,137 | 10,500 | 2,137 |
| 2025-04-15 | 2,316 | 2,345 | 2,284 | 2,285 | 5,700 | 2,285 |
| 2025-04-14 | 2,360 | 2,366 | 2,264 | 2,366 | 5,600 | 2,366 |
| 2025-04-11 | 2,215 | 2,360 | 2,115 | 2,360 | 3,200 | 2,360 |
| 2025-04-10 | 2,366 | 2,366 | 2,164 | 2,294 | 8,900 | 2,294 |
| 2025-04-09 | 2,105 | 2,186 | 1,972 | 2,186 | 13,600 | 2,186 |
| 2025-04-08 | 2,021 | 2,320 | 2,021 | 2,194 | 7,300 | 2,194 |
| 2025-04-07 | 1,778 | 2,170 | 1,778 | 1,978 | 19,700 | 1,978 |
| 2025-04-04 | 2,236 | 2,299 | 2,050 | 2,178 | 29,100 | 2,178 |
| 2025-04-03 | 2,265 | 2,359 | 2,256 | 2,288 | 12,200 | 2,288 |
| 2025-04-02 | 2,307 | 2,364 | 2,257 | 2,315 | 10,900 | 2,315 |
| 2025-04-01 | 2,333 | 2,363 | 2,319 | 2,319 | 4,700 | 2,319 |
| 2025-03-31 | 2,324 | 2,359 | 2,288 | 2,326 | 17,200 | 2,326 |
| 2025-03-28 | 2,363 | 2,399 | 2,353 | 2,368 | 5,100 | 2,368 |
| 2025-03-27 | 2,413 | 2,423 | 2,353 | 2,356 | 9,300 | 2,356 |
| 2025-03-26 | 2,422 | 2,425 | 2,413 | 2,413 | 4,300 | 2,413 |
| 2025-03-25 | 2,450 | 2,469 | 2,420 | 2,420 | 6,800 | 2,420 |
| 2025-03-24 | 2,440 | 2,450 | 2,414 | 2,450 | 4,500 | 2,450 |
| 2025-03-21 | 2,448 | 2,458 | 2,400 | 2,440 | 10,100 | 2,440 |
| 2025-03-19 | 2,453 | 2,487 | 2,453 | 2,455 | 2,100 | 2,455 |
| 2025-03-18 | 2,486 | 2,495 | 2,453 | 2,453 | 7,400 | 2,453 |
| 2025-03-17 | 2,530 | 2,546 | 2,503 | 2,503 | 6,500 | 2,503 |
| 2025-03-14 | 2,499 | 2,530 | 2,480 | 2,480 | 8,100 | 2,480 |
| 2025-03-13 | 2,462 | 2,505 | 2,462 | 2,498 | 5,300 | 2,498 |
| 2025-03-12 | 2,433 | 2,481 | 2,432 | 2,459 | 7,700 | 2,459 |
| 2025-03-11 | 2,460 | 2,469 | 2,393 | 2,450 | 21,000 | 2,450 |
| 2025-03-10 | 2,582 | 2,582 | 2,525 | 2,530 | 2,300 | 2,530 |
| 2025-03-07 | 2,513 | 2,582 | 2,513 | 2,582 | 11,500 | 2,582 |
| 2025-03-06 | 2,496 | 2,537 | 2,493 | 2,512 | 9,000 | 2,512 |
| 2025-03-05 | 2,489 | 2,505 | 2,460 | 2,466 | 7,900 | 2,466 |
| 2025-03-04 | 2,471 | 2,515 | 2,469 | 2,489 | 13,300 | 2,489 |
| 2025-03-03 | 2,563 | 2,563 | 2,475 | 2,499 | 37,600 | 2,499 |
| 2025-02-28 | 2,583 | 2,644 | 2,555 | 2,600 | 34,600 | 2,600 |
| 2025-02-27 | 2,700 | 2,700 | 2,580 | 2,588 | 25,600 | 2,588 |
| 2025-02-26 | 2,686 | 2,724 | 2,662 | 2,670 | 17,800 | 2,670 |
| 2025-02-25 | 2,742 | 2,779 | 2,682 | 2,709 | 19,000 | 2,709 |
| 2025-02-21 | 2,705 | 2,864 | 2,692 | 2,792 | 53,100 | 2,792 |
| 2025-02-20 | 2,600 | 2,750 | 2,600 | 2,665 | 23,800 | 2,665 |
| 2025-02-19 | 2,637 | 2,657 | 2,601 | 2,603 | 7,900 | 2,603 |
| 2025-02-18 | 2,676 | 2,749 | 2,611 | 2,653 | 16,200 | 2,653 |
| 2025-02-17 | 2,501 | 2,675 | 2,501 | 2,651 | 42,000 | 2,651 |
| 2025-02-14 | 2,690 | 2,724 | 2,457 | 2,457 | 45,600 | 2,457 |
| 2025-02-13 | 2,749 | 2,749 | 2,690 | 2,724 | 7,400 | 2,724 |
| 2025-02-12 | 2,734 | 2,818 | 2,679 | 2,726 | 27,100 | 2,726 |
| 2025-02-10 | 2,612 | 2,745 | 2,580 | 2,702 | 16,100 | 2,702 |
| 2025-02-07 | 2,714 | 2,714 | 2,646 | 2,661 | 9,300 | 2,661 |
| 2025-02-06 | 2,728 | 2,751 | 2,687 | 2,691 | 12,400 | 2,691 |
| 2025-02-05 | 2,718 | 2,749 | 2,701 | 2,712 | 11,800 | 2,712 |
| 2025-02-04 | 2,651 | 2,719 | 2,622 | 2,709 | 30,700 | 2,709 |
| 2025-02-03 | 2,707 | 2,707 | 2,590 | 2,643 | 27,000 | 2,643 |
| 2025-01-31 | 2,836 | 2,836 | 2,756 | 2,807 | 31,900 | 2,807 |
| 2025-01-30 | 2,761 | 2,846 | 2,713 | 2,838 | 35,200 | 2,838 |
| 2025-01-29 | 2,680 | 2,855 | 2,670 | 2,791 | 79,200 | 2,791 |
| 2025-01-28 | 2,531 | 2,657 | 2,522 | 2,649 | 19,400 | 2,649 |
| 2025-01-27 | 2,675 | 2,696 | 2,519 | 2,553 | 43,000 | 2,553 |
| 2025-01-24 | 2,677 | 2,688 | 2,631 | 2,638 | 30,200 | 2,638 |
| 2025-01-23 | 2,601 | 2,679 | 2,599 | 2,642 | 25,500 | 2,642 |
| 2025-01-22 | 2,600 | 2,624 | 2,574 | 2,599 | 30,600 | 2,599 |
| 2025-01-21 | 2,586 | 2,614 | 2,539 | 2,593 | 16,200 | 2,593 |
| 2025-01-20 | 2,486 | 2,579 | 2,477 | 2,563 | 16,300 | 2,563 |
| 2025-01-17 | 2,406 | 2,493 | 2,383 | 2,493 | 22,000 | 2,493 |
| 2025-01-16 | 2,468 | 2,537 | 2,386 | 2,406 | 19,600 | 2,406 |
| 2025-01-15 | 2,535 | 2,555 | 2,432 | 2,432 | 19,800 | 2,432 |
| 2025-01-14 | 2,530 | 2,600 | 2,470 | 2,485 | 27,500 | 2,485 |
| 2025-01-10 | 2,429 | 2,600 | 2,428 | 2,580 | 68,400 | 2,580 |
| 2025-01-09 | 2,450 | 2,495 | 2,343 | 2,428 | 105,000 | 2,428 |
| 2025-01-08 | 2,791 | 2,830 | 2,588 | 2,626 | 185,000 | 2,626 |
| 2025-01-07 | 2,707 | 2,950 | 2,660 | 2,841 | 169,500 | 2,841 |
| 2025-01-06 | 2,780 | 2,821 | 2,633 | 2,643 | 79,600 | 2,643 |
分割・併合履歴 ： なし